中钨高新

000657
🏛️ 中国 →
18.63
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.85 20.28 19.61 20.16 8,192.8K
09:35 20.16 20.25 19.95 19.99 4,741.3K
09:40 20.00 20.19 19.84 19.92 3,059.2K
09:45 19.89 20.10 19.89 20.00 2,367.3K
09:50 20.00 20.10 19.90 19.96 2,831.2K
09:55 19.95 20.06 19.95 19.95 1,708.8K
10:00 19.97 19.97 19.79 19.79 2,604.5K
10:05 19.79 19.89 19.61 19.64 3,388.4K
10:10 19.64 19.78 19.55 19.70 3,282.4K
10:15 19.70 19.77 19.68 19.70 1,404.0K
10:20 19.69 19.74 19.45 19.45 2,588.6K
10:25 19.45 19.55 19.41 19.43 3,387.5K
10:30 19.45 19.49 19.35 19.35 1,835.2K
10:35 19.35 19.39 19.28 19.39 4,442.4K
10:40 19.38 19.44 19.30 19.33 1,919.4K
10:45 19.33 19.55 19.33 19.36 1,567.5K
10:50 19.36 19.36 19.14 19.20 3,387.9K
10:55 19.19 19.40 19.19 19.36 1,616.3K
11:00 19.38 19.51 19.35 19.35 921.5K
11:05 19.36 19.36 19.26 19.28 927.2K
11:10 19.30 19.37 19.16 19.20 1,332.4K
11:15 19.20 19.20 18.98 19.00 3,355.5K
11:20 19.05 19.06 18.89 19.00 2,190.9K
11:25 18.99 18.99 18.88 18.91 1,466.2K
11:30 18.90 18.90 18.90 18.90 0.3K
13:00 18.92 19.18 18.90 18.97 1,999.2K
13:05 18.97 19.12 18.87 19.12 2,150.8K
13:10 19.11 19.18 19.08 19.14 1,603.1K
13:15 19.13 19.20 19.00 19.01 1,219.2K
13:20 19.00 19.01 18.88 18.89 1,130.7K
13:25 18.88 18.99 18.87 18.90 992.1K
13:30 18.90 18.90 18.80 18.80 1,719.6K
13:35 18.82 18.82 18.70 18.77 2,408.8K
13:40 18.75 18.77 18.62 18.75 2,187.2K
13:45 18.75 18.77 18.65 18.65 1,197.9K
13:50 18.70 18.85 18.67 18.85 2,260.0K
13:55 18.85 18.94 18.80 18.82 1,281.0K
14:00 18.83 18.83 18.72 18.75 808.7K
14:05 18.75 18.76 18.65 18.70 1,127.8K
14:10 18.69 18.71 18.52 18.57 1,868.3K
14:15 18.57 18.60 18.47 18.55 2,771.3K
14:20 18.56 18.70 18.56 18.63 2,588.9K
14:25 18.63 18.73 18.50 18.70 2,829.5K
14:30 18.66 18.69 18.41 18.46 1,945.0K
14:35 18.46 18.60 18.39 18.59 2,553.0K
14:40 18.60 18.74 18.54 18.74 1,999.6K
14:45 18.74 18.84 18.65 18.84 2,350.6K
14:50 18.84 18.89 18.78 18.78 2,765.3K
14:55 18.78 18.79 18.75 18.77 893.8K
15:40 18.76 18.76 18.76 18.76 594.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据